BVMF:N1EM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	499.00	504.95	495.76	498.88	498.88	0.80%	145
Jun 25, 2026	497.00	497.62	490.30	494.90	494.90	2.45%	322
Jun 24, 2026	490.00	497.88	482.98	483.06	483.06	-4.83%	625
Jun 23, 2026	508.22	511.03	504.34	507.55	507.55	-3.00%	54
Jun 22, 2026	521.80	523.57	515.00	523.27	523.27	0.02%	99
Jun 19, 2026	525.44	539.98	522.67	523.16	523.16	-2.02%	105
Jun 18, 2026	542.00	549.44	530.71	533.96	533.96	-1.47%	469
Jun 17, 2026	548.07	566.24	541.91	541.91	541.91	-1.79%	2,911
Jun 16, 2026	544.20	554.20	543.09	551.78	551.78	5.10%	887
Jun 15, 2026	522.24	541.13	522.24	525.00	525.00	3.60%	1,680
Jun 12, 2026	495.00	510.00	495.00	506.77	506.77	2.06%	172
Jun 11, 2026	480.58	497.63	476.70	496.52	496.52	3.18%	1,103
Jun 10, 2026	506.37	506.37	481.22	481.22	481.22	-4.97%	1,321
Jun 9, 2026	518.20	518.20	493.90	506.37	506.37	-1.22%	572
Jun 8, 2026	517.86	522.00	511.79	512.64	512.64	-1.79%	217
Jun 5, 2026	538.11	541.62	516.97	522.00	522.00	-4.51%	467
Jun 3, 2026	536.79	550.49	536.79	546.63	546.63	-0.70%	195
Jun 2, 2026	546.39	550.50	536.77	550.50	550.50	1.18%	114
Jun 1, 2026	546.40	546.40	528.79	544.10	544.10	-1.92%	1,492
May 29, 2026	546.54	565.18	544.02	554.74	554.74	2.10%	1,237
May 28, 2026	540.00	547.64	524.93	543.35	543.35	-0.79%	321
May 27, 2026	552.60	559.44	541.60	547.68	547.68	-1.47%	320
May 26, 2026	555.57	559.11	552.41	555.85	555.85	-0.87%	472
May 25, 2026	545.00	566.54	545.00	561.61	560.74	4.22%	150
May 22, 2026	556.50	578.00	506.78	538.86	538.02	-0.81%	1,329
May 21, 2026	528.67	544.76	527.32	543.24	542.40	1.18%	138
May 20, 2026	534.45	540.00	527.86	536.91	536.08	1.29%	567
May 19, 2026	547.36	548.21	526.00	530.05	529.23	-3.52%	306
May 18, 2026	554.22	560.80	546.33	549.41	548.56	-0.60%	337
May 15, 2026	575.00	575.00	549.73	552.74	551.88	-4.81%	1,929
May 14, 2026	592.50	592.50	576.13	580.66	579.76	-2.65%	537
May 13, 2026	585.00	598.58	579.88	596.44	595.51	1.53%	346
May 12, 2026	580.15	587.48	568.72	587.48	586.57	-0.47%	372
May 11, 2026	568.52	593.54	568.52	590.27	589.35	3.82%	480
May 8, 2026	565.81	573.52	565.17	568.56	567.68	1.30%	473
May 7, 2026	577.00	586.46	560.76	561.25	560.38	-0.78%	2,798
May 6, 2026	564.99	570.12	560.50	565.66	564.78	5.24%	732
May 5, 2026	549.00	549.00	534.98	537.48	536.65	-2.10%	533
May 4, 2026	540.00	549.00	532.47	549.00	548.15	-1.01%	2,084
Apr 30, 2026	550.15	555.61	543.52	554.59	553.73	2.66%	1,730
Apr 29, 2026	541.36	544.00	534.53	540.24	539.40	-7.96%	1,559
Apr 28, 2026	578.59	586.99	544.84	586.99	586.08	1.47%	585
Apr 27, 2026	607.45	607.45	576.61	578.50	577.60	-3.81%	231
Apr 24, 2026	563.00	601.99	563.00	601.44	600.51	9.97%	882
Apr 23, 2026	547.77	547.77	539.45	546.90	546.05	-1.62%	1,417
Apr 22, 2026	560.00	560.00	548.91	555.88	555.02	-2.71%	378
Apr 20, 2026	590.84	590.84	566.90	571.34	570.45	-2.34%	718
Apr 17, 2026	570.60	585.82	569.02	585.00	584.09	3.34%	1,179
Apr 16, 2026	566.37	572.73	563.04	566.09	565.21	-0.03%	155
Apr 15, 2026	587.18	587.18	564.39	566.26	565.38	-4.57%	1,396